Microbio Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	68.000	71.300	67.800	68.600	59.454	22,510,280
2023-02-07	67.300	67.800	66.500	67.800	58.760	8,898,957
2023-02-06	66.000	67.400	65.900	66.500	57.634	6,030,260
2023-02-03	66.200	67.200	65.500	65.700	56.940	5,698,192
2023-02-02	65.500	66.700	65.400	66.000	57.200	4,235,018
2023-02-01	66.300	66.500	65.100	65.200	56.507	6,952,670
2023-01-31	63.600	67.300	63.500	66.300	57.460	12,748,869
2023-01-30	63.000	63.600	62.700	63.300	54.860	3,126,972
2023-01-17	62.500	63.100	61.800	62.500	54.167	4,618,971
2023-01-16	60.600	62.500	60.000	62.500	54.167	5,793,892
2023-01-13	60.200	60.400	59.400	60.300	52.260	2,948,255
2023-01-12	62.100	62.200	59.500	59.800	51.827	8,481,566
2023-01-11	62.400	63.600	62.100	62.500	54.167	3,723,080
2023-01-10	63.300	63.500	61.800	61.900	53.647	3,465,958
2023-01-09	62.200	63.400	61.800	63.000	54.600	3,441,744
2023-01-06	62.200	62.700	61.400	61.700	53.474	4,158,919
2023-01-05	62.000	62.900	61.300	61.300	53.127	3,023,201
2023-01-04	62.600	62.900	61.500	61.500	53.300	2,784,527
2023-01-03	62.700	62.900	61.800	62.100	53.820	2,764,926
2022-12-30	62.700	63.600	62.200	62.200	53.907	5,759,301
2022-12-29	65.000	65.300	61.500	62.400	54.080	14,960,348
2022-12-28	66.100	67.200	65.400	65.400	56.680	8,727,158
2022-12-27	66.200	66.500	64.900	66.200	57.374	7,465,761
2022-12-26	66.900	68.200	66.000	66.100	57.287	12,701,595
2022-12-23	67.000	67.800	65.400	66.800	57.894	22,426,110
2022-12-22	62.800	68.300	62.200	68.300	59.194	21,689,335
2022-12-21	61.900	63.000	61.700	62.100	53.820	3,738,069
2022-12-20	63.200	63.900	61.000	61.000	52.867	5,404,173
2022-12-19	62.300	63.800	62.200	63.000	54.600	3,517,843
2022-12-16	62.800	64.500	62.500	62.500	54.167	5,360,359
2022-12-15	65.700	65.700	63.600	63.800	55.294	4,667,398
2022-12-14	64.700	65.600	62.500	65.600	56.854	8,051,492
2022-12-13	66.000	67.000	64.700	64.700	56.074	4,934,897
2022-12-12	65.000	66.100	64.300	65.000	56.334	3,736,916
2022-12-09	66.500	66.700	65.400	65.500	56.767	6,273,545
2022-12-08	66.800	66.900	65.500	66.000	57.200	6,319,666
2022-12-07	66.700	68.700	64.700	66.800	57.894	15,505,724
2022-12-06	70.400	72.500	65.600	66.600	57.720	26,189,546
2022-12-05	70.400	70.800	69.300	70.100	60.754	6,607,919
2022-12-02	70.000	71.200	69.600	69.800	60.494	11,889,874
2022-12-01	69.400	70.300	68.500	69.400	60.147	10,515,482
2022-11-30	68.400	69.400	68.400	68.400	59.280	6,470,711
2022-11-29	69.400	70.100	68.000	68.400	59.280	14,236,256
2022-11-28	68.500	72.200	67.600	70.200	60.840	24,759,809
2022-11-25	71.600	73.300	68.900	69.200	59.974	36,917,182
2022-11-24	70.300	71.000	68.100	71.000	61.534	37,882,255
2022-11-23	63.900	69.900	63.600	69.900	60.580	28,341,069
2022-11-22	66.300	67.200	63.100	63.600	55.120	15,325,854
2022-11-21	64.900	67.900	63.000	66.600	57.720	18,820,637
2022-11-18	61.100	64.600	60.800	64.500	55.900	14,148,627
2022-11-17	60.600	62.400	60.400	60.800	52.694	8,873,591
2022-11-16	59.200	60.500	59.000	60.400	52.347	5,994,516
2022-11-15	59.000	59.600	58.500	58.700	50.874	3,250,344
2022-11-14	60.100	60.100	58.400	58.800	50.960	5,103,237
2022-11-11	59.100	61.500	58.400	59.400	51.480	14,213,196
2022-11-10	59.000	60.200	57.600	57.900	50.180	7,406,958
2022-11-09	58.200	58.900	57.800	58.100	50.354	3,476,335
2022-11-08	58.000	60.400	57.500	57.600	49.920	7,471,526
2022-11-07	57.400	58.600	56.800	57.600	49.920	5,707,416
2022-11-04	56.700	57.500	56.400	57.000	49.400	4,618,971

← NewerPage 16 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.0439 TWD
2022-07-18	0.0438 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.